Quantcast

First Trust High Yield Long/Short ETF Historical Stock Prices

HYLS 
$48.19
*  
0.05
0.1%
Get HYLS Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading HYLS now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 48.16 48.20 48.11 48.19 135,179
04/25/2019 48.16 48.2 48.11 48.19 135,179
04/24/2019 48.12 48.21 48.12 48.14 137,344
04/23/2019 48.14 48.17 48.0701 48.17 233,215
04/22/2019 48.29 48.3699 48.21 48.28 121,116
04/18/2019 48.31 48.34 48.23 48.27 102,738
04/17/2019 48.33 48.3362 48.2101 48.31 174,308
04/16/2019 48.38 48.38 48.19 48.31 241,742
04/15/2019 48.31 48.35 48.2701 48.35 63,587
04/12/2019 48.32 48.36 48.27 48.33 154,877
04/11/2019 48.26 48.3 48.21 48.3 156,143
04/10/2019 48.1 48.21 48.07 48.21 225,647
04/09/2019 48.01 48.13 48.01 48.07 107,349
04/08/2019 48.11 48.13 48.07 48.11 104,426
04/05/2019 47.9 48.12 47.9 48.12 195,104
04/04/2019 47.9 48.0299 47.9 48.02 105,900
04/03/2019 47.82 47.9799 47.82 47.94 103,533
04/02/2019 47.92 47.93 47.84 47.93 107,352
04/01/2019 47.84 47.91 47.84 47.89 473,770
03/29/2019 47.62 47.8 47.62 47.79 264,642
03/28/2019 47.69 47.74 47.5682 47.74 74,911
03/27/2019 47.69 47.71 47.57 47.66 74,229
03/26/2019 47.64 47.69 47.5514 47.65 109,426
03/25/2019 47.65 47.65 47.5307 47.6 88,883
03/22/2019 47.77 47.78 47.6401 47.66 72,807
03/21/2019 47.65 47.9399 47.65 47.84 202,703
03/20/2019 47.8 48.07 47.7907 48.02 79,764
03/19/2019 47.78 47.94 47.78 47.87 120,106
03/18/2019 47.91 47.91 47.8 47.83 66,517
03/15/2019 47.72 47.825 47.72 47.79 98,876
03/14/2019 47.78 47.82 47.68 47.79 78,588
03/13/2019 47.68 47.75 47.6601 47.75 113,254
03/12/2019 47.49 47.67 47.49 47.66 229,240
03/11/2019 47.52 47.63 47.39 47.63 177,844
03/08/2019 47.41 47.49 47.3766 47.45 59,624
03/07/2019 47.59 47.59 47.4985 47.54 114,099
03/06/2019 47.7 47.7 47.5682 47.67 104,318
03/05/2019 47.67 47.75 47.61 47.67 86,011
03/04/2019 47.66 47.8 47.62 47.63 115,155
03/01/2019 47.67 47.82 47.6 47.6 257,707
02/28/2019 47.67 47.67 47.55 47.59 106,099
02/27/2019 47.5 47.59 47.5 47.57 115,751
02/26/2019 47.44 47.62 47.44 47.57 86,388
02/25/2019 47.46 47.58 47.44 47.47 205,528
02/22/2019 47.36 47.49 47.36 47.49 72,089
02/21/2019 47.33 47.35 47.25 47.35 154,466
02/20/2019 47.44 47.6 47.44 47.58 107,252
02/19/2019 47.44 47.5 47.425 47.47 83,732
02/15/2019 47.33 47.41 47.33 47.4 112,632
02/14/2019 47.25 47.37 47.2364 47.32 129,973
02/13/2019 47.4 47.4 47.23 47.28 470,560
02/12/2019 47.32 47.41 47.26 47.33 1,947,526
02/11/2019 47.21 47.2999 47.18 47.28 106,614
02/08/2019 47.12 47.2599 47.0701 47.24 139,874
02/07/2019 47.19 47.27 47.11 47.26 174,807
02/06/2019 47.19 47.35 47.19 47.29 98,047
02/05/2019 47.1 47.3071 47.1 47.29 124,204
02/04/2019 47.01 47.11 46.992 47.11 174,665
02/01/2019 46.88 47.04 46.88 47.01 413,226
01/31/2019 46.89 47.01 46.82 46.99 103,782
01/30/2019 46.7 46.955 46.7 46.92 158,019
01/29/2019 46.77 46.8199 46.63 46.7 129,294
01/28/2019 46.69 46.75 46.59 46.74 139,193
01/25/2019 46.67 46.79 46.6696 46.73 160,900
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for HYLS

Research Brokers before you trade

Want to trade FX?



Smart Portfolio